Price Data Selection & Download
REC Share Price All Time Records & Statistics (Mar 2008 - Jul 2026)
4506 daily OHLCV records on NSE from March 2008 to July 2026.
Share Price All Time High
₹654.00
July 12, 2024
NSE Exchange
Share Price All Time Low
₹19.90
November 28, 2008
NSE Exchange
Highest Volume Trading Day
297,815,766
March 12, 2008 • ₹45.50
NSE Exchange
Share Price History Data (Mar 2008 - Jul 2026)
RECLTD daily open, high, low, close and volume (OHLCV) on NSE — 123 records.
Total Records
123
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-03 | ₹372.00 | ₹372.35 | ₹363.85 | ₹365.15 | 7,114,745 |
| 2026-07-02 | ₹371.00 | ₹371.00 | ₹367.00 | ₹369.60 | 4,706,399 |
| 2026-07-01 | ₹365.00 | ₹370.95 | ₹362.00 | ₹370.10 | 7,320,424 |
| 2026-06-30 | ₹364.95 | ₹367.80 | ₹362.50 | ₹363.80 | 10,340,613 |
| 2026-06-29 | ₹365.55 | ₹367.95 | ₹363.00 | ₹364.95 | 10,623,804 |
| 2026-06-25 | ₹366.10 | ₹368.00 | ₹360.00 | ₹364.65 | 6,473,908 |
| 2026-06-24 | ₹362.15 | ₹365.35 | ₹360.55 | ₹363.65 | 5,365,537 |
| 2026-06-23 | ₹371.00 | ₹371.30 | ₹361.15 | ₹361.90 | 5,760,725 |
| 2026-06-22 | ₹355.35 | ₹370.75 | ₹355.35 | ₹369.85 | 9,413,420 |
| 2026-06-19 | ₹355.20 | ₹357.95 | ₹352.80 | ₹355.35 | 2,926,136 |
| 2026-06-18 | ₹359.80 | ₹364.85 | ₹353.75 | ₹358.70 | 4,640,982 |
| 2026-06-17 | ₹357.50 | ₹360.00 | ₹354.30 | ₹358.75 | 2,690,056 |
| 2026-06-16 | ₹353.00 | ₹358.75 | ₹352.40 | ₹356.55 | 3,407,173 |
| 2026-06-15 | ₹353.70 | ₹354.45 | ₹350.50 | ₹351.85 | 3,911,854 |
| 2026-06-12 | ₹341.25 | ₹348.75 | ₹339.90 | ₹348.05 | 2,634,728 |
| 2026-06-11 | ₹348.50 | ₹349.55 | ₹335.70 | ₹336.85 | 5,830,091 |
| 2026-06-10 | ₹352.00 | ₹354.80 | ₹347.80 | ₹348.80 | 4,341,800 |
| 2026-06-09 | ₹344.25 | ₹352.80 | ₹343.45 | ₹352.10 | 6,850,589 |
| 2026-06-08 | ₹340.00 | ₹346.40 | ₹338.45 | ₹343.40 | 11,062,037 |
| 2026-06-05 | ₹336.80 | ₹346.80 | ₹336.20 | ₹343.90 | 11,008,792 |
| 2026-06-04 | ₹325.65 | ₹336.20 | ₹325.10 | ₹335.20 | 8,844,070 |
| 2026-06-03 | ₹325.80 | ₹327.50 | ₹322.60 | ₹325.65 | 4,526,029 |
| 2026-06-02 | ₹329.95 | ₹330.40 | ₹321.00 | ₹325.05 | 6,501,043 |
| 2026-06-01 | ₹339.65 | ₹339.85 | ₹331.00 | ₹331.40 | 4,076,940 |
| 2026-05-29 | ₹342.50 | ₹343.65 | ₹335.00 | ₹337.65 | 10,274,190 |
| 2026-05-27 | ₹337.00 | ₹340.65 | ₹336.60 | ₹339.70 | 3,232,759 |
| 2026-05-26 | ₹344.00 | ₹344.45 | ₹336.30 | ₹337.60 | 3,913,330 |
| 2026-05-25 | ₹340.00 | ₹345.00 | ₹340.00 | ₹342.20 | 3,489,013 |
| 2026-05-22 | ₹335.50 | ₹338.00 | ₹332.40 | ₹336.95 | 4,613,260 |
| 2026-05-21 | ₹336.40 | ₹338.80 | ₹333.00 | ₹333.70 | 4,807,537 |
| 2026-05-20 | ₹333.40 | ₹335.00 | ₹328.15 | ₹333.00 | 3,723,835 |
| 2026-05-19 | ₹333.70 | ₹337.15 | ₹332.80 | ₹334.25 | 2,521,354 |
| 2026-05-18 | ₹345.00 | ₹345.00 | ₹331.65 | ₹333.70 | 6,159,707 |
| 2026-05-15 | ₹349.50 | ₹350.25 | ₹344.20 | ₹345.85 | 3,222,539 |
| 2026-05-14 | ₹349.00 | ₹350.55 | ₹341.70 | ₹348.30 | 5,287,354 |
| 2026-05-13 | ₹345.45 | ₹351.10 | ₹342.00 | ₹346.55 | 4,765,260 |
| 2026-05-12 | ₹350.15 | ₹353.65 | ₹343.55 | ₹344.35 | 5,222,169 |
| 2026-05-11 | ₹358.00 | ₹358.80 | ₹350.50 | ₹351.55 | 4,773,107 |
| 2026-05-08 | ₹359.75 | ₹363.60 | ₹356.15 | ₹359.40 | 5,059,153 |
| 2026-05-07 | ₹360.00 | ₹367.30 | ₹357.60 | ₹359.75 | 7,776,265 |
| 2026-05-06 | ₹358.90 | ₹361.10 | ₹351.85 | ₹359.10 | 9,798,302 |
| 2026-05-05 | ₹353.50 | ₹357.80 | ₹351.15 | ₹356.40 | 6,734,583 |
| 2026-05-04 | ₹356.00 | ₹361.15 | ₹351.40 | ₹353.50 | 5,034,010 |
| 2026-04-30 | ₹361.10 | ₹361.10 | ₹352.75 | ₹354.30 | 9,031,675 |
| 2026-04-29 | ₹368.05 | ₹372.45 | ₹358.10 | ₹363.55 | 16,891,422 |
| 2026-04-28 | ₹377.00 | ₹383.50 | ₹371.50 | ₹375.80 | 10,991,705 |
| 2026-04-27 | ₹376.00 | ₹381.95 | ₹376.00 | ₹378.05 | 4,948,268 |
| 2026-04-24 | ₹377.00 | ₹378.75 | ₹369.05 | ₹374.00 | 4,834,153 |
| 2026-04-23 | ₹381.85 | ₹386.10 | ₹375.85 | ₹376.45 | 6,915,475 |
| 2026-04-22 | ₹380.00 | ₹386.25 | ₹379.00 | ₹383.35 | 5,284,649 |
| 2026-04-21 | ₹382.70 | ₹387.45 | ₹380.00 | ₹383.35 | 8,374,408 |
| 2026-04-20 | ₹373.35 | ₹384.55 | ₹366.45 | ₹382.70 | 12,043,689 |
| 2026-04-17 | ₹364.15 | ₹377.70 | ₹362.70 | ₹373.30 | 14,949,943 |
| 2026-04-16 | ₹355.00 | ₹372.60 | ₹354.00 | ₹364.20 | 21,771,221 |
| 2026-04-15 | ₹350.60 | ₹356.25 | ₹350.15 | ₹352.65 | 5,663,934 |
| 2026-04-13 | ₹341.15 | ₹347.85 | ₹337.75 | ₹347.00 | 5,524,253 |
| 2026-04-10 | ₹349.00 | ₹354.30 | ₹345.90 | ₹349.80 | 6,438,338 |
| 2026-04-09 | ₹342.65 | ₹349.85 | ₹338.70 | ₹346.80 | 6,287,331 |
| 2026-04-08 | ₹344.85 | ₹344.85 | ₹337.60 | ₹342.65 | 6,840,941 |
| 2026-04-07 | ₹325.90 | ₹330.60 | ₹325.00 | ₹329.35 | 8,232,651 |
| 2026-04-06 | ₹323.55 | ₹328.25 | ₹320.20 | ₹327.55 | 6,505,082 |
| 2026-04-02 | ₹317.55 | ₹325.95 | ₹311.25 | ₹324.80 | 8,100,516 |
| 2026-04-01 | ₹319.80 | ₹323.70 | ₹312.35 | ₹322.10 | 9,592,156 |
| 2026-03-30 | ₹314.25 | ₹317.70 | ₹304.05 | ₹305.10 | 16,723,499 |
| 2026-03-27 | ₹326.00 | ₹326.00 | ₹317.55 | ₹318.45 | 8,875,060 |
| 2026-03-25 | ₹324.90 | ₹329.15 | ₹323.25 | ₹327.70 | 6,889,607 |
| 2026-03-24 | ₹322.50 | ₹325.80 | ₹312.05 | ₹320.80 | 8,845,151 |
| 2026-03-23 | ₹327.45 | ₹327.45 | ₹310.55 | ₹316.45 | 11,748,371 |
| 2026-03-20 | ₹335.80 | ₹342.00 | ₹329.25 | ₹330.50 | 10,305,459 |
| 2026-03-19 | ₹343.00 | ₹344.00 | ₹331.60 | ₹333.40 | 6,669,467 |
| 2026-03-18 | ₹341.80 | ₹349.15 | ₹339.40 | ₹348.05 | 10,611,550 |
| 2026-03-17 | ₹333.95 | ₹339.40 | ₹330.35 | ₹337.70 | 10,022,642 |
| 2026-03-16 | ₹332.00 | ₹335.40 | ₹326.70 | ₹332.45 | 8,088,028 |
| 2026-03-13 | ₹341.80 | ₹345.05 | ₹330.50 | ₹331.50 | 6,561,611 |
| 2026-03-12 | ₹331.00 | ₹349.45 | ₹327.30 | ₹343.50 | 10,658,407 |
| 2026-03-11 | ₹334.90 | ₹340.65 | ₹331.35 | ₹333.05 | 6,075,561 |
| 2026-03-10 | ₹332.80 | ₹336.30 | ₹326.70 | ₹334.40 | 8,247,861 |
| 2026-03-09 | ₹332.00 | ₹333.20 | ₹321.00 | ₹324.40 | 7,988,489 |
| 2026-03-06 | ₹340.00 | ₹350.80 | ₹338.50 | ₹339.15 | 5,579,379 |
| 2026-03-05 | ₹330.35 | ₹343.40 | ₹329.50 | ₹341.85 | 11,657,520 |
| 2026-03-04 | ₹335.00 | ₹336.25 | ₹324.20 | ₹328.75 | 11,242,119 |
| 2026-03-02 | ₹339.55 | ₹344.40 | ₹334.65 | ₹338.95 | 5,951,923 |
| 2026-02-27 | ₹353.00 | ₹354.20 | ₹348.30 | ₹349.80 | 7,542,283 |
| 2026-02-26 | ₹354.90 | ₹357.50 | ₹351.15 | ₹354.10 | 3,258,960 |
| 2026-02-25 | ₹356.20 | ₹357.50 | ₹350.35 | ₹354.00 | 5,564,761 |
| 2026-02-24 | ₹351.00 | ₹355.85 | ₹347.50 | ₹354.00 | 7,079,250 |
| 2026-02-23 | ₹356.75 | ₹356.85 | ₹349.10 | ₹352.20 | 4,210,986 |
| 2026-02-20 | ₹352.80 | ₹356.45 | ₹352.55 | ₹354.20 | 2,080,938 |
| 2026-02-19 | ₹364.45 | ₹364.45 | ₹351.25 | ₹353.55 | 3,754,213 |
| 2026-02-18 | ₹359.90 | ₹366.60 | ₹358.40 | ₹364.30 | 6,009,021 |
| 2026-02-17 | ₹353.70 | ₹359.20 | ₹352.70 | ₹358.60 | 3,611,823 |
| 2026-02-16 | ₹346.10 | ₹354.15 | ₹343.20 | ₹353.50 | 6,203,921 |
| 2026-02-13 | ₹348.10 | ₹348.50 | ₹339.80 | ₹346.90 | 8,552,636 |
| 2026-02-12 | ₹355.00 | ₹356.80 | ₹349.25 | ₹350.70 | 5,630,751 |
| 2026-02-11 | ₹356.00 | ₹357.90 | ₹352.60 | ₹353.95 | 8,989,825 |
| 2026-02-10 | ₹359.90 | ₹360.85 | ₹354.40 | ₹355.80 | 9,568,613 |
| 2026-02-09 | ₹374.00 | ₹377.95 | ₹354.35 | ₹359.90 | 23,301,540 |
| 2026-02-06 | ₹377.65 | ₹377.65 | ₹368.00 | ₹372.50 | 12,996,880 |
| 2026-02-05 | ₹382.70 | ₹386.50 | ₹378.90 | ₹382.10 | 13,810,435 |
| 2026-02-04 | ₹372.50 | ₹382.45 | ₹369.50 | ₹381.60 | 16,212,031 |
| 2026-02-03 | ₹376.00 | ₹379.00 | ₹368.10 | ₹372.50 | 10,441,929 |
| 2026-02-02 | ₹360.00 | ₹368.35 | ₹354.75 | ₹363.10 | 14,465,153 |
| 2026-02-01 | ₹365.30 | ₹380.00 | ₹350.70 | ₹359.85 | 20,059,562 |
| 2026-01-30 | ₹372.55 | ₹375.00 | ₹359.00 | ₹364.10 | 21,086,535 |
| 2026-01-29 | ₹380.00 | ₹384.75 | ₹373.00 | ₹375.30 | 10,070,972 |
| 2026-01-28 | ₹364.95 | ₹378.45 | ₹363.50 | ₹377.50 | 7,509,050 |
| 2026-01-27 | ₹362.90 | ₹366.00 | ₹359.85 | ₹363.95 | 8,191,822 |
| 2026-01-23 | ₹367.25 | ₹370.65 | ₹360.50 | ₹361.35 | 9,232,847 |
| 2026-01-22 | ₹359.95 | ₹368.40 | ₹359.55 | ₹366.20 | 9,495,251 |
| 2026-01-21 | ₹357.15 | ₹359.65 | ₹351.10 | ₹355.80 | 12,973,950 |
| 2026-01-20 | ₹369.75 | ₹369.75 | ₹357.05 | ₹358.90 | 13,205,286 |
| 2026-01-19 | ₹370.90 | ₹374.20 | ₹368.50 | ₹370.10 | 8,850,224 |
| 2026-01-16 | ₹370.00 | ₹377.50 | ₹369.80 | ₹371.00 | 8,728,064 |
| 2026-01-14 | ₹366.75 | ₹373.00 | ₹364.30 | ₹369.90 | 4,870,804 |
| 2026-01-13 | ₹372.60 | ₹373.10 | ₹363.60 | ₹366.90 | 5,886,522 |
| 2026-01-12 | ₹364.00 | ₹371.45 | ₹358.15 | ₹370.50 | 7,377,850 |
| 2026-01-09 | ₹370.00 | ₹373.70 | ₹362.00 | ₹363.60 | 7,858,619 |
| 2026-01-08 | ₹386.00 | ₹387.45 | ₹369.25 | ₹371.40 | 10,208,126 |
| 2026-01-07 | ₹382.85 | ₹387.20 | ₹381.55 | ₹385.25 | 9,531,582 |
| 2026-01-06 | ₹383.00 | ₹387.80 | ₹378.60 | ₹382.85 | 9,931,356 |
| 2026-01-05 | ₹384.40 | ₹386.70 | ₹377.55 | ₹381.00 | 12,532,845 |
| 2026-01-02 | ₹370.00 | ₹384.00 | ₹369.50 | ₹380.65 | 24,228,761 |
| 2026-01-01 | ₹360.00 | ₹368.60 | ₹359.35 | ₹367.70 | 13,409,679 |
REC Share Price Performance Analysis (Mar 2008 - Jul 2026)
RECLTD price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-0.69%
₹367.70 → ₹365.15
Year to Date
Price Volatility
4.93%
Low Volatility
Year to Date
Average Daily Volume
8,221,697
Year to Date Average
NSE Exchange
REC Share Price History – Frequently Asked Questions
Common questions about RECLTD historical data and records. Examine RECLTD quarterly trends for recent quarterly revenue, profit and EPS trends.
What is the all-time high share price of REC (RECLTD)?
The all-time high share price of REC was ₹654.0 recorded on July 12, 2024 on the NSE exchange.
What is the all-time low share price of REC (RECLTD)?
The all-time low share price of REC was ₹19.9 recorded on November 28, 2008 on the NSE exchange.
How can I download RECLTD historical share price data?
You can download REC historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for RECLTD shares?
The highest trading volume day for REC was 297,815,766 shares traded on March 12, 2008 on the NSE exchange, with share price at ₹45.5.